Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 099440.KQ stock page

Smec Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,370.003,410.003,305.003,370.002,746.48481,968
2024-07-243,455.003,505.003,420.003,430.002,795.38250,431
2024-07-233,420.003,565.003,420.003,475.002,832.06429,174
2024-07-223,455.003,465.003,380.003,420.002,787.23443,037
2024-07-193,465.003,480.003,410.003,470.002,827.98262,722
2024-07-183,490.003,550.003,450.003,500.002,852.43364,226
2024-07-173,615.003,675.003,550.003,555.002,897.25332,995
2024-07-163,645.003,650.003,570.003,605.002,938.00321,309
2024-07-153,680.003,685.003,595.003,630.002,958.38336,698
2024-07-123,720.003,750.003,635.003,650.002,974.68673,775
2024-07-113,620.003,720.003,605.003,640.002,966.53527,234
2024-07-103,620.003,625.003,535.003,600.002,933.93232,377
2024-07-093,610.003,710.003,585.003,605.002,938.001,126,680
2024-07-083,480.003,660.003,465.003,580.002,917.63567,696
2024-07-053,375.003,530.003,375.003,465.002,823.91776,815
2024-07-043,405.003,425.003,360.003,375.002,750.56237,760
2024-07-033,480.003,520.003,320.003,400.002,770.93438,957
2024-07-023,525.003,560.003,460.003,485.002,840.21375,143
2024-07-013,505.003,570.003,495.003,550.002,893.18274,539
2024-06-283,510.003,560.003,500.003,505.002,856.50186,176
2024-06-273,485.003,555.003,485.003,515.002,864.65192,546
2024-06-263,540.003,555.003,510.003,515.002,864.65197,497
2024-06-253,470.003,535.003,455.003,535.002,880.95214,713
2024-06-243,505.003,530.003,460.003,470.002,827.98305,673
2024-06-213,570.003,585.003,515.003,515.002,864.65379,024
2024-06-203,630.003,645.003,565.003,565.002,905.40384,208
2024-06-193,650.003,655.003,590.003,610.002,942.08388,040
2024-06-183,650.003,695.003,640.003,645.002,970.60318,451
2024-06-173,650.003,690.003,635.003,655.002,978.75370,110
2024-06-143,795.003,810.003,650.003,660.002,982.831,060,020
2024-06-133,815.003,860.003,780.003,780.003,080.62530,197
2024-06-123,765.003,915.003,755.003,805.003,101.00822,244
2024-06-113,760.003,845.003,750.003,755.003,060.25488,040
2024-06-103,770.003,780.003,710.003,770.003,072.47326,397
2024-06-073,780.003,825.003,755.003,755.003,060.25411,128
2024-06-053,830.003,830.003,755.003,780.003,080.62455,641
2024-06-043,830.003,880.003,805.003,810.003,105.07550,971
2024-06-033,815.003,865.003,805.003,830.003,121.37418,587
2024-05-313,830.003,875.003,780.003,820.003,113.22456,373
2024-05-303,985.004,025.003,820.003,820.003,113.22757,604
2024-05-294,065.004,075.003,965.003,985.003,247.701,122,468
2024-05-283,850.004,070.003,845.004,070.003,316.972,520,510
2024-05-273,865.003,890.003,755.003,850.003,137.671,101,956
2024-05-243,895.004,005.003,865.003,870.003,153.971,479,040
2024-05-233,900.003,965.003,825.003,920.003,194.721,168,466
2024-05-223,755.004,230.003,720.003,935.003,206.9511,044,540
2024-05-213,890.003,895.003,735.003,740.003,048.03767,608
2024-05-203,830.003,930.003,810.003,865.003,149.90751,841
2024-05-173,880.003,895.003,815.003,840.003,129.52487,459
2024-05-163,910.003,920.003,870.003,895.003,174.35552,284
2024-05-143,850.003,950.003,830.003,880.003,162.12986,970
2024-05-133,815.003,880.003,775.003,845.003,133.60681,414
2024-05-103,980.004,050.003,825.003,825.003,117.301,684,475
2024-05-093,885.003,935.003,825.003,875.003,158.05927,903
2024-05-083,960.003,990.003,900.003,915.003,190.65922,841
2024-05-074,090.004,105.003,935.003,990.003,251.771,300,122
2024-05-034,150.004,220.004,030.004,055.003,304.741,924,493
2024-05-024,135.004,230.004,060.004,175.003,402.543,363,821
2024-04-303,590.004,180.003,560.004,135.003,369.947,763,278
2024-04-293,530.003,605.003,510.003,580.002,917.63250,250
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.